LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201951.0751.3850.3550.7050.703,772,600
Jun 25, 201951.1251.6150.9651.0051.002,954,000
Jun 24, 201951.4651.5050.9151.2251.222,384,200
Jun 21, 201951.5251.9951.1251.2551.254,733,300
Jun 20, 201951.8251.9151.0351.5251.523,884,300
Jun 19, 201952.0052.1050.8951.5151.513,903,300
Jun 18, 201951.4352.4651.1651.7051.703,068,800
Jun 17, 201951.6151.7051.0751.1851.182,811,200
Jun 14, 201952.5452.5951.3851.8251.822,535,300
Jun 13, 201951.1152.7551.0752.3852.384,241,800
Jun 12, 201950.5951.1150.4250.8150.812,572,800
Jun 11, 201950.5651.1450.2750.5850.582,949,000
Jun 10, 201950.8551.3350.2850.3050.303,016,600
Jun 07, 201950.1650.9650.0850.3750.372,032,300
Jun 06, 201950.2550.5049.5449.9849.982,385,900
Jun 05, 201949.5950.2949.4050.2250.224,456,100
Jun 04, 201948.2449.2248.1748.9548.956,212,700
Jun 04, 20190.18 Dividend
Jun 03, 201947.6048.3547.4047.7947.615,231,200
May 31, 201948.9149.0147.4447.6047.425,193,900
May 30, 201949.5749.8949.0649.3949.202,792,300
May 29, 201950.1550.1549.1149.5649.373,703,100
May 28, 201950.7350.9349.9950.0349.843,446,600
May 24, 201951.1151.5650.8851.1550.962,311,900
May 23, 201952.0552.0550.3650.9650.775,438,200
May 22, 201953.2453.5252.5252.5752.373,192,000
May 21, 201952.5553.4452.4053.3753.173,471,400
May 20, 201951.7852.5151.7352.0151.812,658,200
May 17, 201952.0652.9851.9552.2452.042,173,200
May 16, 201952.1753.0152.0052.5952.393,176,100
May 15, 201951.0152.4450.7152.0151.813,086,600
May 14, 201951.1251.9450.9051.6551.462,616,100
May 13, 201951.7751.8450.7851.0450.853,285,700
May 10, 201952.1552.8851.1852.7452.542,564,700
May 09, 201951.9052.5251.8052.4652.262,749,100
May 08, 201951.8952.8951.6152.4152.213,464,800
May 07, 201953.0453.1251.4552.2152.014,893,900
May 06, 201952.8153.6152.7253.4853.282,307,600
May 03, 201953.5253.9353.2953.6253.422,502,100
May 02, 201953.9954.4953.3653.3753.172,903,900
May 01, 201954.6054.6153.8653.9053.702,514,200
Apr 30, 201953.9354.5653.5254.2354.033,861,000
Apr 29, 201952.9954.0752.7453.8353.634,029,400
Apr 26, 201953.2553.5552.9452.9852.783,939,400
Apr 25, 201953.1254.8652.6453.3553.157,115,900
Apr 24, 201952.9153.0452.3952.9352.734,074,200
Apr 23, 201951.7852.9251.5652.7952.593,600,000
Apr 22, 201951.8652.0751.4651.7151.522,971,500
Apr 18, 201952.6652.7751.9052.1851.983,342,100
Apr 17, 201953.3953.6352.4752.7652.562,571,000
Apr 16, 201952.2652.9751.9852.7852.582,941,000
Apr 15, 201953.0653.0652.2852.2952.092,524,600
Apr 12, 201953.2753.6452.7153.1352.932,738,400
Apr 11, 201952.7553.5152.6953.0052.803,287,100
Apr 10, 201952.5752.7651.7252.6252.423,910,700
Apr 09, 201951.6352.0851.3851.8951.693,380,600
Apr 08, 201952.2652.5051.6751.9451.747,001,700
Apr 05, 201953.2553.7353.0653.2553.052,531,800
Apr 04, 201953.2553.3052.2153.1852.982,799,500
Apr 03, 201952.9553.5252.8252.8952.693,098,300
Apr 02, 201953.1753.4352.1552.7152.514,412,800
Apr 01, 201952.2753.0552.0252.4152.216,312,900
Mar 29, 201950.5852.1050.4551.9151.716,669,600
Mar 28, 201949.8050.7249.7250.4550.267,368,900
Mar 27, 201948.5050.2548.5049.8349.648,071,800
Mar 26, 201948.8549.4848.5848.7548.573,821,400
Mar 25, 201949.2649.5448.5348.6948.514,501,800
Mar 22, 201950.4250.5249.3049.3249.134,834,900
Mar 21, 201949.7051.0349.7050.7450.555,574,100
Mar 20, 201950.5050.7049.4149.7049.515,785,700
Mar 19, 201951.1751.7250.4850.7450.554,319,700
Mar 18, 201951.3451.5351.0051.0850.894,217,300
Mar 15, 201951.1651.7250.9551.3751.187,146,500
Mar 14, 201950.7851.5950.6151.1650.977,699,800
Mar 13, 201950.8951.7848.5850.6150.4212,543,800
Mar 12, 201951.3851.4349.9150.4050.218,767,000
Mar 11, 201949.9051.6449.8251.6151.426,185,700
Mar 08, 201952.0152.0151.3251.7751.584,648,100
Mar 07, 201952.8353.1851.9652.4352.235,552,200
Mar 06, 201953.5053.7852.7653.0652.865,114,900
Mar 05, 201954.0054.4053.3253.3953.195,211,600
Mar 05, 20190.16 Dividend
Mar 04, 201954.2254.5653.2653.8353.474,526,200
Mar 01, 201956.2856.5854.0554.3453.979,041,400
Feb 28, 201953.8956.9653.6856.0455.6615,308,200
Feb 27, 201953.4954.2053.3153.8553.495,569,200
Feb 26, 201953.9654.6353.6753.6953.335,806,600
Feb 25, 201953.9154.2053.6053.9653.605,650,600
Feb 22, 201954.1354.3953.4753.6253.264,569,600
Feb 21, 201954.2054.7554.0554.3153.944,916,600
Feb 20, 201955.0455.3954.1854.4154.0411,873,100
Feb 19, 201957.3558.1656.6657.6757.285,656,300
Feb 15, 201958.5058.6057.6457.7057.314,992,000
Feb 14, 201957.6158.4957.1558.0057.615,013,400
Feb 13, 201957.9758.5757.8158.0057.613,969,200
Feb 12, 201958.2858.7457.5157.7057.313,612,800
Feb 11, 201958.0758.4457.6058.2857.894,081,700
Feb 08, 201956.9757.6556.8157.6557.263,151,400
Feb 07, 201957.1757.6757.1257.4857.093,130,500
Feb 06, 201957.5557.7256.6457.6157.225,305,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...